×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone 50
- Valor: 36909298
- 02.07.2025 - 12:58:07
- 544.39
- 0.37%
- 1.99
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 02.07.2025 / 12:58:09 |
544.39 | 0.37% | 1.99 | 0 | |||
|
AB InBev 02.07.2025 / 12:42:54 |
58.67 | -0.91% | -0.54 | 58.64 | 58.66 | 318'028 | |
|
Adyen 02.07.2025 / 12:42:15 |
1'528.60 | -0.65% | -10.00 | 1'528.40 | 1'528.80 | 9'876 | |
|
Air Liquide 02.07.2025 / 12:42:46 |
176.17 | 0.18% | 0.32 | 176.16 | 176.18 | 115'988 | |
|
Airbus Br Rg 02.07.2025 / 12:42:43 |
174.80 | 1.18% | 2.04 | 174.78 | 174.82 | 171'476 | |
|
Allianz N 02.07.2025 / 12:43:01 |
342.90 | -0.09% | -0.30 | 342.80 | 342.90 | 87'439 | |
|
ASML Hldg Br Rg 02.07.2025 / 12:42:56 |
659.90 | -1.33% | -8.90 | 659.70 | 659.90 | 109'134 | |
|
AXA 02.07.2025 / 12:43:01 |
41.01 | -0.30% | -0.13 | 41.00 | 41.01 | 764'495 | |
|
Banco Santander Rg 02.07.2025 / 12:43:07 |
7.189 | 3.05% | 0.21 | 7.189 | 7.190 | 6'711'523 | |
|
BBVA Rg 02.07.2025 / 12:42:36 |
13.075 | 1.87% | 0.24 | 13.075 | 13.080 | 1'758'383 | |
|
BMW I 02.07.2025 / 12:43:05 |
78.22 | 3.96% | 2.98 | 78.20 | 78.24 | 420'605 | |
|
BNP Paribas A 02.07.2025 / 12:43:01 |
76.83 | 2.30% | 1.73 | 76.84 | 76.86 | 312'897 | |
|
Caixabank 02.07.2025 / 12:43:01 |
7.466 | 1.63% | 0.12 | 7.464 | 7.468 | 1'842'096 | |
|
Credit Agricole 02.07.2025 / 12:42:46 |
16.308 | 2.16% | 0.35 | 16.305 | 16.315 | 1'285'030 | |
|
Danone 02.07.2025 / 12:40:58 |
69.90 | -0.26% | -0.18 | 69.90 | 69.92 | 230'131 | |
|
Deutsche Bank N 02.07.2025 / 12:43:02 |
24.72 | 1.73% | 0.42 | 24.71 | 24.72 | 1'214'580 | |
|
Deutsche Boerse N 02.07.2025 / 12:42:45 |
270.00 | -2.17% | -6.00 | 269.90 | 270.10 | 55'760 | |
|
Deutsche Post N 02.07.2025 / 12:42:56 |
39.32 | 0.46% | 0.18 | 39.31 | 39.33 | 210'125 | |
|
Deutsche Telekom N 02.07.2025 / 12:43:00 |
31.07 | -0.16% | -0.05 | 31.06 | 31.08 | 545'725 | |
|
Enel N 02.07.2025 / 12:43:05 |
8.236 | -0.18% | -0.01 | 8.235 | 8.236 | 3'752'556 | |
|
ENGIE 02.07.2025 / 12:41:28 |
20.05 | 0.30% | 0.06 | 20.03 | 20.04 | 771'231 | |
|
EssilorLuxott 02.07.2025 / 12:43:06 |
236.25 | 0.36% | 0.85 | 236.20 | 236.30 | 73'863 | |
|
Ferrari Rg 02.07.2025 / 12:43:04 |
413.80 | -0.53% | -2.20 | 413.70 | 413.80 | 45'593 | |
|
Generali 02.07.2025 / 12:42:56 |
30.09 | -0.50% | -0.15 | 30.08 | 30.09 | 662'139 | |
|
Heineken Br Rg 02.07.2025 / 12:42:37 |
76.39 | 1.21% | 0.91 | 76.38 | 76.40 | 180'636 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
LVMH 02.07.2025 / 12:43:09 |
484.00 | -26.47% | -36.10% | 8.71% | 1.18% | -3.85% | -32.55% | -19.17% |
|
BMW I 02.07.2025 / 12:43:05 |
78.22 | -4.37% | -25.42% | 7.24% | 1.30% | 22.14% | -11.76% | 2.01% |
|
Mercedes-BenzGr N 02.07.2025 / 12:42:12 |
50.57 | -8.09% | -21.23% | 3.50% | -1.75% | 7.77% | -22.71% | -10.41% |
|
Heineken Br Rg 02.07.2025 / 12:42:37 |
76.39 | 10.16% | -17.90% | 4.62% | -6.20% | 7.50% | -15.26% | -14.71% |
|
L'Oreal 02.07.2025 / 12:42:59 |
373.10 | 9.05% | -17.26% | 4.83% | -3.14% | 10.86% | -8.44% | 13.19% |
|
TotalEnergies 02.07.2025 / 12:43:01 |
53.55 | -1.85% | -15.11% | 2.41% | 2.45% | 11.69% | -17.16% | 4.27% |
|
Deutsche Post N 02.07.2025 / 12:42:56 |
39.32 | 15.30% | -12.82% | 2.37% | -2.79% | 19.70% | -1.01% | 9.18% |
|
Siemens Health N 02.07.2025 / 12:42:57 |
47.21 | -8.29% | -10.86% | 0.45% | 2.63% | 10.82% | -11.56% | -2.33% |
|
Sanofi 02.07.2025 / 12:43:07 |
83.44 | -11.23% | -7.49% | 1.35% | -4.19% | -3.93% | -7.54% | -14.84% |
|
Infineon Technolo N 02.07.2025 / 12:42:59 |
36.17 | 12.00% | -6.15% | 3.34% | 0.92% | 47.72% | 4.04% | 58.93% |
|
ASML Hldg Br Rg 02.07.2025 / 12:42:56 |
659.90 | -1.49% | -1.89% | -5.13% | 0.97% | 19.27% | -33.24% | 55.08% |
|
AB InBev 02.07.2025 / 12:42:54 |
58.67 | 22.92% | 1.35% | -0.59% | -6.61% | 10.53% | 5.60% | 13.26% |
|
Univ Mu Gr Rg 02.07.2025 / 12:41:22 |
26.80 | 8.20% | 3.25% | 0.64% | -2.12% | 16.85% | -2.93% | 39.38% |
|
Air Liquide 02.07.2025 / 12:42:46 |
176.17 | 12.51% | 9.83% | 0.90% | -4.50% | 9.10% | 7.58% | 52.38% |
|
Vinci 02.07.2025 / 12:42:56 |
125.48 | 25.88% | 10.53% | 1.85% | -1.30% | 16.80% | 22.06% | 46.13% |
|
Nordea Bk Rg 02.07.2025 / 12:42:15 |
12.583 | 18.30% | 10.55% | 1.06% | -1.39% | 24.92% | 11.18% | 46.60% |
|
Inditex 02.07.2025 / 12:42:25 |
44.09 | -10.62% | 12.76% | 1.17% | -7.07% | -0.06% | -3.17% | 102.46% |
|
Eurozone 50 02.07.2025 / 12:58:09 |
544.39 | 10.33% | 17.67% | 0.91% | -1.78% | 14.95% | 7.87% | 54.72% |
|
Danone 02.07.2025 / 12:40:58 |
69.90 | 8.08% | 19.43% | 0.43% | -6.05% | -0.10% | 20.06% | 31.48% |
|
BNP Paribas A 02.07.2025 / 12:43:01 |
76.83 | 26.49% | 19.99% | 2.21% | 0.35% | 21.05% | 22.19% | 65.75% |
|
Hermes Intl 02.07.2025 / 12:43:09 |
2'330.50 | -0.09% | 20.70% | 2.85% | -2.16% | 4.84% | 9.98% | 117.36% |
|
Enel N 02.07.2025 / 12:43:05 |
8.236 | 19.76% | 22.35% | 2.50% | 2.08% | 21.23% | 24.01% | 55.28% |
|
Schneider El 02.07.2025 / 12:42:37 |
223.80 | -7.71% | 22.47% | 3.92% | -0.38% | 19.28% | -2.25% | 100.09% |
|
Airbus Br Rg 02.07.2025 / 12:42:43 |
174.80 | 11.53% | 23.71% | 2.01% | 2.90% | 32.08% | 28.57% | 81.39% |
|
Credit Agricole 02.07.2025 / 12:42:46 |
16.308 | 19.32% | 24.20% | 3.80% | 1.13% | 9.32% | 22.06% | 82.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 02.07.2025 / 12:58:09 |
544.39 | 0.37% |
545.46 11:34 |
542.36 09:00 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
AB InBev 02.07.2025 / 12:42:54 |
58.67 | -0.91% |
59.62 09:00 |
58.58 09:58 |
63.04 04.06.25 |
44.88 13.01.25 |
318'028 |
|
Adyen 02.07.2025 / 12:42:15 |
1'528.60 | -0.65% |
1'545.20 09:09 |
1'525.80 09:57 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
9'876 |
|
Air Liquide 02.07.2025 / 12:42:46 |
176.17 | 0.18% |
176.48 09:01 |
175.28 09:35 |
187.14 16.05.25 |
154.18 02.01.25 |
115'988 |
|
Airbus Br Rg 02.07.2025 / 12:42:43 |
174.80 | 1.18% |
175.44 11:54 |
173.06 09:13 |
178.74 27.06.25 |
126.4 07.04.25 |
171'476 |
|
Allianz N 02.07.2025 / 12:43:01 |
342.90 | -0.09% |
346.10 09:06 |
341.00 11:31 |
378.40 07.05.25 |
286.8 07.04.25 |
87'439 |
|
ASML Hldg Br Rg 02.07.2025 / 12:42:56 |
659.90 | -1.33% |
670.50 09:15 |
659.75 12:40 |
752.90 22.01.25 |
508.5 07.04.25 |
109'134 |
|
AXA 02.07.2025 / 12:43:01 |
41.01 | -0.30% |
41.59 09:05 |
40.88 12:25 |
42.98 09.06.25 |
33.17 13.01.25 |
764'495 |
|
Banco Santander Rg 02.07.2025 / 12:43:07 |
7.189 | 3.05% |
7.193 11:34 |
7.016 09:00 |
7.195 23.05.25 |
4.256 02.01.25 |
6'711'523 |
|
BBVA Rg 02.07.2025 / 12:42:36 |
13.075 | 1.87% |
13.115 11:13 |
12.960 09:10 |
13.895 21.05.25 |
8.966 02.01.25 |
1'758'383 |
|
BMW I 02.07.2025 / 12:43:05 |
78.22 | 3.96% |
78.50 11:31 |
75.94 09:01 |
88.26 11.03.25 |
62.96 09.04.25 |
420'605 |
|
BNP Paribas A 02.07.2025 / 12:43:01 |
76.83 | 2.30% |
76.88 12:37 |
75.55 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
312'897 |
|
Caixabank 02.07.2025 / 12:43:01 |
7.466 | 1.63% |
7.482 11:13 |
7.392 09:00 |
7.797 21.05.25 |
5.022 02.01.25 |
1'842'096 |
|
Credit Agricole 02.07.2025 / 12:42:46 |
16.308 | 2.16% |
16.338 11:31 |
16.068 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'285'030 |
|
Danone 02.07.2025 / 12:40:58 |
69.90 | -0.26% |
70.36 09:00 |
69.85 12:27 |
77.16 02.05.25 |
63.52 16.01.25 |
230'131 |
|
Deutsche Bank N 02.07.2025 / 12:43:02 |
24.72 | 1.73% |
24.74 11:34 |
24.46 10:31 |
26.10 30.06.25 |
16.292 02.01.25 |
1'214'580 |
|
Deutsche Boerse N 02.07.2025 / 12:42:45 |
270.00 | -2.17% |
276.30 09:01 |
269.40 11:32 |
294.20 06.05.25 |
218.45 06.01.25 |
55'760 |
|
Deutsche Post N 02.07.2025 / 12:42:56 |
39.32 | 0.46% |
39.32 12:42 |
38.90 09:56 |
44.09 06.03.25 |
31.32 07.04.25 |
210'125 |
|
Deutsche Telekom N 02.07.2025 / 12:43:00 |
31.07 | -0.16% |
31.26 09:04 |
31.01 09:15 |
35.91 03.03.25 |
28.66 07.01.25 |
545'725 |
|
Enel N 02.07.2025 / 12:43:05 |
8.236 | -0.18% |
8.290 09:05 |
8.201 09:32 |
8.290 02.07.25 |
6.523 06.03.25 |
3'752'556 |
|
ENGIE 02.07.2025 / 12:41:28 |
20.05 | 0.30% |
20.09 09:04 |
19.940 09:32 |
20.14 01.07.25 |
15.325 29.01.25 |
771'231 |
|
EssilorLuxott 02.07.2025 / 12:43:06 |
236.25 | 0.36% |
237.50 11:56 |
234.20 09:08 |
297.95 14.02.25 |
226 07.04.25 |
73'863 |
|
Ferrari Rg 02.07.2025 / 12:43:04 |
413.80 | -0.53% |
417.90 09:00 |
411.50 09:57 |
492.90 18.02.25 |
349.5 07.04.25 |
45'593 |
|
Generali 02.07.2025 / 12:42:56 |
30.09 | -0.50% |
30.36 09:00 |
30.07 09:44 |
35.24 16.05.25 |
27.16 02.01.25 |
662'139 |
|
Heineken Br Rg 02.07.2025 / 12:42:37 |
76.39 | 1.21% |
76.63 10:33 |
75.66 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
180'636 |